45.88
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.02 | 23.12 | 21.76 | 21.92 | 7.2M |
| 2024-12-30 | 23.00 | 23.78 | 22.64 | 23.16 | 6.6M |
| 2024-12-27 | 23.81 | 24.00 | 22.96 | 23.16 | 7.3M |
| 2024-12-26 | 23.13 | 23.95 | 23.05 | 23.58 | 5.6M |
| 2024-12-25 | 23.59 | 23.77 | 22.70 | 23.13 | 5.7M |
| 2024-12-24 | 23.12 | 23.88 | 22.90 | 23.80 | 7.4M |
| 2024-12-23 | 24.24 | 24.38 | 22.87 | 22.93 | 7.5M |
| 2024-12-20 | 23.21 | 25.12 | 22.96 | 24.34 | 9.6M |
| 2024-12-19 | 22.49 | 23.28 | 22.35 | 23.17 | 5.5M |
| 2024-12-18 | 22.76 | 23.18 | 22.10 | 22.69 | 6.0M |
| 2024-12-17 | 23.40 | 23.56 | 22.55 | 22.58 | 5.9M |
| 2024-12-16 | 24.63 | 24.85 | 23.41 | 23.61 | 9.6M |
| 2024-12-13 | 25.63 | 26.10 | 24.76 | 24.86 | 11.2M |
| 2024-12-12 | 26.02 | 26.25 | 25.04 | 25.35 | 11.1M |
| 2024-12-11 | 25.22 | 26.44 | 25.00 | 26.13 | 15.4M |
| 2024-12-10 | 24.75 | 26.46 | 24.46 | 25.68 | 21.7M |
| 2024-12-09 | 25.00 | 25.25 | 23.68 | 24.06 | 13.2M |
| 2024-12-06 | 25.64 | 25.75 | 24.55 | 25.13 | 10.9M |
| 2024-12-05 | 24.29 | 25.95 | 24.10 | 25.05 | 14.2M |
| 2024-12-04 | 24.70 | 25.00 | 24.00 | 24.20 | 8.1M |
| 2024-12-03 | 24.94 | 25.39 | 24.28 | 24.65 | 9.6M |
| 2024-12-02 | 25.31 | 25.59 | 24.62 | 25.05 | 11.4M |
| 2024-11-29 | 24.02 | 26.02 | 23.66 | 25.00 | 15.5M |
| 2024-11-28 | 24.02 | 24.39 | 23.59 | 23.74 | 6.5M |
| 2024-11-27 | 22.62 | 24.33 | 22.00 | 24.25 | 8.3M |
| 2024-11-26 | 23.43 | 23.66 | 22.44 | 22.69 | 6.7M |
| 2024-11-25 | 23.70 | 23.86 | 22.50 | 23.55 | 7.2M |
| 2024-11-22 | 24.11 | 25.10 | 23.40 | 23.50 | 11.1M |
| 2024-11-21 | 24.26 | 25.19 | 24.03 | 24.60 | 11.1M |
| 2024-11-20 | 23.49 | 24.27 | 22.99 | 23.93 | 9.7M |
| 2024-11-19 | 22.35 | 23.39 | 22.27 | 23.33 | 7.6M |
| 2024-11-18 | 25.25 | 25.35 | 21.95 | 22.18 | 13.4M |
| 2024-11-15 | 24.22 | 25.80 | 24.05 | 24.81 | 15.6M |
| 2024-11-14 | 27.30 | 27.40 | 24.40 | 24.56 | 21.9M |
| 2024-11-13 | 23.55 | 24.48 | 23.24 | 24.32 | 9.6M |
| 2024-11-12 | 24.53 | 25.08 | 23.55 | 23.82 | 11.7M |
| 2024-11-11 | 23.09 | 24.30 | 23.09 | 24.23 | 11.9M |
| 2024-11-08 | 23.38 | 23.85 | 22.93 | 23.05 | 9.2M |
| 2024-11-07 | 23.59 | 23.69 | 22.73 | 23.28 | 13.5M |
| 2024-11-06 | 24.26 | 24.75 | 23.71 | 24.08 | 15.4M |
| 2024-11-05 | 23.52 | 25.24 | 23.29 | 24.77 | 17.6M |
| 2024-11-04 | 23.00 | 24.02 | 22.54 | 23.60 | 13.2M |
| 2024-11-01 | 24.50 | 24.51 | 21.91 | 23.53 | 18.1M |
| 2024-10-31 | 23.80 | 24.80 | 23.65 | 24.23 | 22.3M |
| 2024-10-30 | 23.68 | 24.28 | 22.33 | 22.68 | 19.6M |
| 2024-10-29 | 26.68 | 26.68 | 23.31 | 23.31 | 33.4M |
| 2024-10-28 | 23.34 | 24.92 | 21.83 | 24.92 | 26.8M |
| 2024-10-25 | 20.42 | 21.16 | 20.40 | 20.77 | 4.6M |
| 2024-10-24 | 20.73 | 20.86 | 20.19 | 20.50 | 4.8M |
| 2024-10-23 | 20.31 | 21.40 | 20.14 | 20.76 | 8.1M |
| 2024-10-22 | 20.54 | 20.80 | 19.98 | 20.28 | 6.2M |
| 2024-10-21 | 20.90 | 21.34 | 20.37 | 20.68 | 8.6M |
| 2024-10-18 | 18.80 | 20.90 | 18.61 | 20.25 | 9.1M |
| 2024-10-17 | 18.90 | 19.39 | 18.75 | 18.80 | 4.6M |
| 2024-10-16 | 18.71 | 19.25 | 18.60 | 18.83 | 3.9M |
| 2024-10-15 | 19.98 | 20.11 | 19.04 | 19.05 | 6.3M |
| 2024-10-14 | 19.46 | 19.92 | 18.94 | 19.60 | 7.3M |
| 2024-10-11 | 20.90 | 21.15 | 19.21 | 19.45 | 6.3M |
| 2024-10-10 | 22.11 | 22.40 | 21.06 | 21.15 | 5.4M |
| 2024-10-09 | 22.76 | 23.69 | 21.41 | 21.80 | 9.3M |
| 2024-10-08 | 24.80 | 24.80 | 22.05 | 23.70 | 12.6M |
| 2024-09-30 | 18.99 | 20.94 | 18.98 | 20.75 | 10.5M |
| 2024-09-27 | 17.74 | 18.30 | 17.46 | 18.11 | 3.2M |
| 2024-09-26 | 16.65 | 17.29 | 16.57 | 17.26 | 3.7M |
| 2024-09-25 | 16.77 | 17.15 | 16.63 | 16.63 | 4.5M |
| 2024-09-24 | 16.29 | 16.75 | 16.03 | 16.68 | 3.2M |
| 2024-09-23 | 16.09 | 16.43 | 15.96 | 16.15 | 1.7M |
| 2024-09-20 | 16.35 | 16.56 | 15.96 | 16.18 | 2.4M |
| 2024-09-19 | 16.17 | 16.48 | 15.89 | 16.39 | 2.6M |
| 2024-09-18 | 16.19 | 16.19 | 15.80 | 16.09 | 1.7M |
| 2024-09-13 | 16.40 | 16.55 | 16.10 | 16.20 | 2.8M |
| 2024-09-12 | 16.54 | 16.77 | 16.30 | 16.46 | 3.0M |
| 2024-09-11 | 16.53 | 16.71 | 16.32 | 16.49 | 3.5M |
| 2024-09-10 | 16.64 | 16.86 | 16.43 | 16.63 | 5.0M |
| 2024-09-09 | 16.86 | 17.13 | 16.60 | 16.72 | 3.1M |
| 2024-09-06 | 17.42 | 17.85 | 16.78 | 17.00 | 6.6M |
| 2024-09-05 | 17.00 | 17.87 | 16.74 | 17.67 | 6.5M |
| 2024-09-04 | 16.50 | 17.19 | 16.43 | 16.88 | 5.3M |
| 2024-09-03 | 15.68 | 17.46 | 15.67 | 16.82 | 9.3M |
| 2024-09-02 | 15.70 | 16.40 | 15.69 | 15.84 | 5.4M |
| 2024-08-30 | 15.67 | 16.11 | 15.38 | 15.85 | 4.4M |
| 2024-08-29 | 15.19 | 15.57 | 14.93 | 15.53 | 4.7M |
| 2024-08-28 | 14.62 | 15.51 | 14.52 | 15.11 | 6.4M |
| 2024-08-27 | 14.36 | 14.40 | 13.95 | 14.04 | 1.5M |
| 2024-08-26 | 14.21 | 14.55 | 14.14 | 14.35 | 1.6M |
| 2024-08-23 | 13.95 | 14.23 | 13.84 | 14.15 | 1.5M |
| 2024-08-22 | 14.21 | 14.57 | 13.90 | 13.91 | 2.1M |
| 2024-08-21 | 14.15 | 14.29 | 14.00 | 14.16 | 1.0M |
| 2024-08-20 | 14.34 | 14.47 | 14.03 | 14.11 | 1.2M |
| 2024-08-19 | 14.47 | 14.70 | 14.32 | 14.43 | 1.3M |
| 2024-08-16 | 14.38 | 14.75 | 14.36 | 14.47 | 1.9M |
| 2024-08-15 | 14.01 | 14.68 | 13.86 | 14.38 | 2.1M |
| 2024-08-14 | 14.24 | 14.28 | 14.11 | 14.11 | 0.8M |
| 2024-08-13 | 14.06 | 14.36 | 14.04 | 14.21 | 0.9M |
| 2024-08-12 | 14.26 | 14.30 | 14.02 | 14.08 | 1.1M |
| 2024-08-09 | 14.39 | 14.65 | 14.29 | 14.29 | 1.7M |
| 2024-08-08 | 14.20 | 14.49 | 13.85 | 14.31 | 2.0M |
| 2024-08-07 | 14.15 | 14.41 | 14.15 | 14.27 | 1.5M |
| 2024-08-06 | 13.97 | 14.30 | 13.97 | 14.27 | 1.9M |
| 2024-08-05 | 14.31 | 14.62 | 13.80 | 13.80 | 2.2M |
| 2024-08-02 | 14.84 | 14.99 | 14.40 | 14.43 | 1.9M |
| 2024-08-01 | 14.89 | 15.05 | 14.71 | 14.91 | 1.9M |
| 2024-07-31 | 14.15 | 14.88 | 14.02 | 14.87 | 2.8M |
| 2024-07-30 | 13.95 | 14.18 | 13.78 | 14.05 | 1.4M |
| 2024-07-29 | 14.13 | 14.15 | 13.83 | 13.96 | 1.3M |
| 2024-07-26 | 13.93 | 14.18 | 13.88 | 14.10 | 1.5M |
| 2024-07-25 | 13.71 | 14.06 | 13.51 | 13.87 | 1.7M |
| 2024-07-24 | 14.15 | 14.26 | 13.68 | 13.69 | 2.2M |
| 2024-07-23 | 14.71 | 14.77 | 14.20 | 14.20 | 1.7M |
| 2024-07-22 | 14.80 | 14.84 | 14.53 | 14.73 | 1.6M |
| 2024-07-19 | 14.11 | 14.73 | 13.93 | 14.57 | 2.4M |
| 2024-07-18 | 14.34 | 14.34 | 13.88 | 14.11 | 2.6M |
| 2024-07-17 | 14.58 | 14.64 | 14.39 | 14.40 | 1.7M |
| 2024-07-16 | 14.53 | 14.74 | 14.30 | 14.60 | 2.1M |
| 2024-07-15 | 15.09 | 15.13 | 14.49 | 14.53 | 2.6M |
| 2024-07-12 | 15.36 | 15.40 | 15.00 | 15.05 | 2.1M |
| 2024-07-11 | 15.30 | 15.49 | 15.13 | 15.44 | 2.4M |
| 2024-07-10 | 15.14 | 15.31 | 14.86 | 14.94 | 2.1M |
| 2024-07-09 | 14.96 | 15.22 | 14.64 | 15.13 | 2.5M |
| 2024-07-08 | 15.44 | 15.44 | 14.72 | 14.74 | 2.3M |
| 2024-07-05 | 15.37 | 15.59 | 14.95 | 15.46 | 1.9M |
| 2024-07-04 | 16.08 | 16.24 | 15.28 | 15.39 | 2.5M |
| 2024-07-03 | 16.32 | 16.48 | 16.03 | 16.15 | 1.6M |
| 2024-07-02 | 16.43 | 16.57 | 16.28 | 16.36 | 1.8M |
| 2024-07-01 | 16.84 | 16.84 | 16.10 | 16.43 | 2.1M |
| 2024-06-28 | 16.59 | 17.03 | 16.40 | 16.68 | 2.0M |
| 2024-06-27 | 16.72 | 16.99 | 16.53 | 16.59 | 2.1M |
| 2024-06-26 | 15.94 | 17.07 | 15.84 | 17.05 | 2.8M |
| 2024-06-25 | 16.57 | 16.57 | 15.84 | 16.03 | 2.3M |
| 2024-06-24 | 17.20 | 17.29 | 16.40 | 16.43 | 2.8M |
| 2024-06-21 | 17.27 | 17.46 | 17.02 | 17.20 | 2.2M |
| 2024-06-20 | 17.26 | 17.79 | 17.20 | 17.34 | 3.7M |
| 2024-06-19 | 17.26 | 17.44 | 16.92 | 17.23 | 2.9M |
| 2024-06-18 | 16.99 | 17.42 | 16.98 | 17.35 | 2.5M |
| 2024-06-17 | 16.80 | 17.19 | 16.72 | 17.03 | 2.4M |
| 2024-06-14 | 16.83 | 17.09 | 16.64 | 17.04 | 2.6M |
| 2024-06-13 | 16.49 | 17.15 | 16.41 | 16.89 | 3.8M |
| 2024-06-12 | 16.28 | 16.68 | 16.28 | 16.47 | 2.3M |
| 2024-06-11 | 16.04 | 16.35 | 15.49 | 16.30 | 2.4M |
| 2024-06-07 | 15.79 | 16.07 | 15.60 | 15.79 | 2.1M |
| 2024-06-06 | 16.31 | 16.53 | 15.60 | 15.65 | 3.4M |
| 2024-06-05 | 16.33 | 16.66 | 16.25 | 16.33 | 2.0M |
| 2024-06-04 | 16.90 | 16.90 | 16.20 | 16.42 | 2.5M |
| 2024-06-03 | 17.28 | 17.28 | 16.64 | 16.75 | 3.1M |
| 2024-05-31 | 16.81 | 17.49 | 16.79 | 17.09 | 3.6M |
| 2024-05-30 | 16.66 | 16.95 | 16.30 | 16.75 | 2.2M |
| 2024-05-29 | 16.53 | 16.82 | 16.47 | 16.61 | 1.7M |
| 2024-05-28 | 16.56 | 16.90 | 16.42 | 16.51 | 2.2M |
| 2024-05-27 | 16.63 | 16.72 | 16.06 | 16.61 | 2.4M |
| 2024-05-24 | 16.96 | 17.04 | 16.46 | 16.46 | 3.1M |
| 2024-05-23 | 17.40 | 17.45 | 16.94 | 17.00 | 2.5M |
| 2024-05-22 | 17.37 | 17.49 | 17.17 | 17.49 | 2.1M |
| 2024-05-21 | 17.68 | 17.68 | 17.25 | 17.31 | 1.9M |
| 2024-05-20 | 17.65 | 17.87 | 17.39 | 17.58 | 2.3M |
| 2024-05-17 | 17.36 | 17.60 | 17.11 | 17.56 | 2.3M |
| 2024-05-16 | 17.28 | 17.63 | 17.21 | 17.21 | 2.1M |
| 2024-05-15 | 17.52 | 17.74 | 17.23 | 17.24 | 2.7M |
| 2024-05-14 | 17.69 | 18.05 | 17.48 | 17.67 | 2.6M |
| 2024-05-13 | 18.03 | 18.03 | 17.48 | 17.64 | 2.9M |
| 2024-05-10 | 18.80 | 18.80 | 18.01 | 18.10 | 3.0M |
| 2024-05-09 | 18.50 | 18.85 | 18.50 | 18.68 | 2.3M |
| 2024-05-08 | 19.14 | 19.14 | 18.50 | 18.52 | 3.4M |
| 2024-05-07 | 19.14 | 19.53 | 18.95 | 19.22 | 3.5M |
| 2024-05-06 | 19.16 | 19.56 | 19.05 | 19.15 | 4.2M |
| 2024-04-30 | 19.40 | 19.59 | 18.82 | 18.92 | 5.9M |
| 2024-04-29 | 19.36 | 19.96 | 19.34 | 19.88 | 4.0M |
| 2024-04-26 | 18.29 | 19.19 | 18.29 | 19.04 | 3.5M |
| 2024-04-25 | 18.54 | 18.77 | 18.33 | 18.37 | 2.6M |
| 2024-04-24 | 18.25 | 18.70 | 18.19 | 18.67 | 2.4M |
| 2024-04-23 | 18.08 | 18.44 | 17.94 | 18.25 | 3.1M |
| 2024-04-22 | 17.64 | 18.12 | 17.18 | 17.94 | 3.1M |
| 2024-04-19 | 18.07 | 18.17 | 17.52 | 17.70 | 2.5M |
| 2024-04-18 | 18.43 | 18.63 | 17.95 | 18.19 | 3.4M |
| 2024-04-17 | 17.50 | 18.43 | 17.50 | 18.36 | 3.4M |
| 2024-04-16 | 18.36 | 18.36 | 17.25 | 17.30 | 3.9M |
| 2024-04-15 | 19.00 | 19.18 | 18.03 | 18.36 | 3.8M |
| 2024-04-12 | 19.25 | 19.79 | 18.97 | 18.97 | 2.6M |
| 2024-04-11 | 19.21 | 19.73 | 19.21 | 19.35 | 2.2M |
| 2024-04-10 | 20.02 | 20.02 | 19.22 | 19.40 | 2.6M |
| 2024-04-09 | 19.81 | 20.07 | 19.62 | 20.03 | 1.9M |
| 2024-04-08 | 19.89 | 20.01 | 19.49 | 19.68 | 2.7M |
| 2024-04-03 | 20.45 | 20.45 | 19.70 | 19.89 | 3.1M |
| 2024-04-02 | 21.13 | 21.33 | 20.32 | 20.45 | 3.1M |
| 2024-04-01 | 20.92 | 21.18 | 20.78 | 21.10 | 3.0M |
| 2024-03-29 | 20.97 | 20.97 | 20.16 | 20.73 | 3.3M |
| 2024-03-28 | 20.00 | 21.08 | 20.00 | 20.76 | 4.8M |
| 2024-03-27 | 21.61 | 21.68 | 19.88 | 19.88 | 6.4M |
| 2024-03-26 | 22.12 | 22.44 | 21.31 | 21.68 | 5.6M |
| 2024-03-25 | 23.90 | 23.91 | 21.96 | 21.96 | 10.5M |
| 2024-03-22 | 23.74 | 24.60 | 22.95 | 24.28 | 11.8M |
| 2024-03-21 | 24.78 | 25.28 | 23.75 | 23.83 | 12.5M |
| 2024-03-20 | 22.86 | 23.77 | 22.72 | 23.77 | 7.4M |
| 2024-03-19 | 23.12 | 23.19 | 22.80 | 22.86 | 5.3M |
| 2024-03-18 | 23.02 | 23.35 | 22.72 | 23.32 | 6.7M |
| 2024-03-15 | 22.06 | 23.09 | 21.75 | 22.89 | 6.3M |
| 2024-03-14 | 22.48 | 22.69 | 21.70 | 22.08 | 4.3M |
| 2024-03-13 | 22.15 | 22.97 | 22.15 | 22.50 | 5.9M |
| 2024-03-12 | 22.42 | 22.65 | 21.98 | 22.10 | 4.3M |
| 2024-03-11 | 22.18 | 22.45 | 21.68 | 22.42 | 5.2M |
| 2024-03-08 | 22.28 | 22.72 | 21.90 | 22.27 | 8.4M |
| 2024-03-07 | 22.99 | 23.20 | 22.26 | 22.45 | 4.9M |
| 2024-03-06 | 22.50 | 23.01 | 22.17 | 22.73 | 4.5M |
| 2024-03-05 | 22.92 | 23.16 | 22.41 | 22.81 | 5.2M |
| 2024-03-04 | 23.03 | 23.25 | 22.38 | 23.24 | 5.1M |
| 2024-03-01 | 22.49 | 23.17 | 22.30 | 23.02 | 5.3M |
| 2024-02-29 | 21.28 | 22.50 | 21.20 | 22.49 | 5.3M |
| 2024-02-28 | 23.05 | 23.35 | 21.20 | 21.20 | 9.4M |
| 2024-02-27 | 22.80 | 23.36 | 22.20 | 23.27 | 7.6M |
| 2024-02-26 | 22.50 | 23.17 | 22.00 | 22.96 | 9.8M |
| 2024-02-23 | 21.29 | 22.14 | 20.88 | 22.13 | 8.1M |
| 2024-02-22 | 20.86 | 21.28 | 20.66 | 21.02 | 5.5M |
| 2024-02-21 | 20.47 | 21.20 | 20.39 | 20.75 | 7.6M |
| 2024-02-20 | 20.40 | 21.15 | 19.88 | 21.15 | 9.2M |
| 2024-02-19 | 20.10 | 20.28 | 19.33 | 19.78 | 6.3M |
| 2024-02-08 | 18.01 | 19.19 | 18.01 | 19.05 | 5.6M |
| 2024-02-07 | 17.19 | 18.33 | 17.12 | 17.88 | 5.9M |
| 2024-02-06 | 15.68 | 17.50 | 15.22 | 17.16 | 4.2M |
| 2024-02-05 | 16.39 | 17.00 | 15.22 | 15.83 | 4.7M |
| 2024-02-02 | 17.96 | 18.13 | 16.63 | 17.07 | 3.6M |
| 2024-02-01 | 17.70 | 18.45 | 17.50 | 17.80 | 2.6M |
| 2024-01-31 | 18.76 | 18.99 | 17.72 | 17.78 | 3.6M |
| 2024-01-30 | 19.29 | 19.57 | 18.68 | 18.85 | 2.5M |
| 2024-01-29 | 20.11 | 20.37 | 19.20 | 19.30 | 3.0M |
| 2024-01-26 | 20.30 | 20.39 | 19.80 | 19.85 | 3.0M |
| 2024-01-25 | 19.63 | 20.55 | 19.47 | 20.38 | 4.1M |
| 2024-01-24 | 19.99 | 20.10 | 18.91 | 19.70 | 3.7M |
| 2024-01-23 | 19.45 | 19.93 | 19.15 | 19.70 | 3.3M |
| 2024-01-22 | 20.58 | 20.83 | 19.13 | 19.35 | 3.4M |
| 2024-01-19 | 21.26 | 21.28 | 20.48 | 20.50 | 2.8M |
| 2024-01-18 | 20.70 | 21.33 | 20.12 | 21.22 | 4.2M |
| 2024-01-17 | 21.62 | 21.62 | 20.78 | 20.78 | 3.1M |
| 2024-01-16 | 21.47 | 21.78 | 21.13 | 21.62 | 3.2M |
| 2024-01-15 | 21.65 | 21.92 | 21.27 | 21.50 | 2.5M |
| 2024-01-12 | 22.18 | 22.18 | 21.53 | 21.63 | 3.4M |
| 2024-01-11 | 21.26 | 22.37 | 21.26 | 22.21 | 5.2M |
| 2024-01-10 | 21.99 | 22.00 | 21.05 | 21.26 | 5.3M |
| 2024-01-09 | 24.39 | 24.70 | 21.31 | 22.00 | 13.1M |
| 2024-01-08 | 24.64 | 24.83 | 24.06 | 24.16 | 4.1M |
| 2024-01-05 | 25.11 | 25.57 | 24.59 | 24.64 | 4.0M |
| 2024-01-04 | 26.13 | 26.13 | 25.18 | 25.29 | 4.7M |
| 2024-01-03 | 26.46 | 26.53 | 25.71 | 26.13 | 5.6M |
| 2024-01-02 | 27.13 | 27.18 | 26.53 | 26.59 | 5.2M |